Financial News

UnitedHealth Group (NY: UNH )

487.05 -3.77 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.606 4.666 4.575 4.614 9,611,954 -0.02(-0.51%)
Mar 28, 2003 4.515 4.638 4.500 4.638 11,197,308 +0.12(+2.69%)
Mar 27, 2003 4.511 4.527 4.437 4.517 9,110,323 +0.01(+0.13%)
Mar 26, 2003 4.551 4.577 4.505 4.511 8,305,726 -0.05(-1.16%)
Mar 25, 2003 4.495 4.595 4.472 4.563 10,347,018 +0.07(+1.52%)
Mar 24, 2003 4.526 4.526 4.420 4.495 9,393,422 -0.03(-0.67%)
Mar 21, 2003 4.450 4.525 4.433 4.525 9,719,234 +0.13(+2.87%)
Mar 20, 2003 4.377 4.434 4.337 4.399 7,623,805 -0.02(-0.41%)
Mar 19, 2003 4.383 4.417 4.346 4.417 7,991,833 +0.03(+0.58%)
Mar 18, 2003 4.359 4.409 4.342 4.391 9,472,888 +0.03(+0.63%)
Mar 17, 2003 4.225 4.376 4.217 4.364 13,651,329 +0.15(+3.65%)
Mar 14, 2003 4.322 4.335 4.203 4.210 12,125,575 -0.10(-2.42%)
Mar 13, 2003 4.228 4.314 4.224 4.314 10,244,705 +0.10(+2.46%)
Mar 12, 2003 4.193 4.224 4.137 4.211 10,203,482 +0.01(+0.17%)
Mar 11, 2003 4.231 4.242 4.175 4.204 6,209,800 -0.02(-0.36%)
Mar 10, 2003 4.299 4.311 4.208 4.219 8,076,763 -0.08(-1.86%)
Mar 07, 2003 4.228 4.314 4.223 4.299 10,510,421 +0.04(+1.05%)
Mar 06, 2003 4.200 4.276 4.200 4.254 11,333,395 +0.02(+0.37%)
Mar 05, 2003 4.162 4.238 4.148 4.238 11,259,392 +0.09(+2.13%)
Mar 04, 2003 4.220 4.240 4.150 4.150 9,599,538 -0.07(-1.66%)
Mar 03, 2003 4.193 4.245 4.191 4.220 9,326,869 +0.05(+1.12%)
Feb 28, 2003 4.153 4.203 4.148 4.173 7,321,336 +0.01(+0.31%)
Feb 27, 2003 4.153 4.179 4.108 4.160 10,956,426 +0.02(+0.56%)
Feb 26, 2003 4.067 4.155 4.057 4.137 9,773,867 +0.07(+1.71%)
Feb 25, 2003 4.019 4.076 3.988 4.067 12,259,178 +0.03(+0.69%)
Feb 24, 2003 4.090 4.090 4.017 4.039 11,911,016 -0.10(-2.36%)
Feb 21, 2003 4.102 4.177 4.044 4.137 12,841,269 +0.03(+0.85%)
Feb 20, 2003 4.122 4.153 4.055 4.102 10,544,691 -0.02(-0.49%)
Feb 19, 2003 4.128 4.183 4.111 4.122 8,249,602 -0.01(-0.15%)
Feb 18, 2003 4.032 4.146 4.032 4.129 8,144,806 +0.10(+2.55%)
Feb 14, 2003 4.015 4.026 3.946 4.026 14,477,780 +0.01(+0.29%)
Feb 13, 2003 3.989 4.064 3.963 4.014 15,824,238 -0.02(-0.61%)
Feb 12, 2003 4.203 4.222 3.992 4.039 25,538,008 -0.16(-3.84%)
Feb 11, 2003 4.316 4.329 4.196 4.200 13,845,029 -0.11(-2.52%)
Feb 10, 2003 4.272 4.324 4.261 4.309 6,733,781 +0.05(+1.12%)
Feb 07, 2003 4.279 4.293 4.244 4.261 8,705,541 +0.03(+0.75%)
Feb 06, 2003 4.225 4.280 4.207 4.229 8,830,204 +0.00(+0.11%)
Feb 05, 2003 4.244 4.315 4.225 4.225 9,308,492 -0.02(-0.44%)
Feb 04, 2003 4.330 4.330 4.206 4.243 16,161,473 -0.09(-2.00%)
Feb 03, 2003 4.425 4.467 4.294 4.330 17,470,682 -0.09(-2.14%)
Jan 31, 2003 4.299 4.425 4.299 4.425 11,818,636 +0.11(+2.57%)
Jan 30, 2003 4.317 4.359 4.301 4.314 10,975,796 -0.01(-0.34%)
Jan 29, 2003 4.236 4.328 4.203 4.328 13,355,317 +0.09(+2.19%)
Jan 28, 2003 4.184 4.245 4.163 4.236 11,012,052 +0.08(+1.96%)
Jan 27, 2003 4.261 4.261 4.146 4.154 11,061,222 -0.11(-2.69%)
Jan 24, 2003 4.268 4.331 4.253 4.269 16,275,210 +0.00(+0.02%)
Jan 23, 2003 4.203 4.284 4.203 4.268 18,826,080 +0.10(+2.47%)
Jan 22, 2003 4.193 4.270 4.153 4.165 14,995,304 -0.02(-0.49%)
Jan 21, 2003 4.245 4.287 4.184 4.186 8,852,554 -0.06(-1.40%)
Jan 17, 2003 4.140 4.271 4.128 4.245 10,561,081 +0.10(+2.53%)
Jan 16, 2003 4.133 4.150 4.077 4.141 10,506,944 +0.01(+0.32%)
Jan 15, 2003 4.165 4.180 4.097 4.128 11,431,238 -0.01(-0.30%)
Jan 14, 2003 4.160 4.160 4.115 4.140 8,807,357 -0.02(-0.48%)
Jan 13, 2003 4.168 4.220 4.135 4.160 9,809,130 -0.04(-0.96%)
Jan 10, 2003 4.228 4.237 4.175 4.201 8,400,092 -0.05(-1.24%)
Jan 09, 2003 4.253 4.296 4.204 4.253 8,754,711 +0.00(+0.00%)
Jan 08, 2003 4.228 4.279 4.214 4.253 7,055,620 +0.04(+0.86%)
Jan 07, 2003 4.249 4.249 4.165 4.217 10,609,257 -0.03(-0.73%)
Jan 06, 2003 4.349 4.366 4.238 4.248 11,648,777 -0.11(-2.52%)
Jan 03, 2003 4.329 4.384 4.314 4.358 10,329,138 +0.04(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback